Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2009 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 546,400 |
24 Jun 2009 | MYR | 0.115 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 413,700 |
23 Jun 2009 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 605,600 |
22 Jun 2009 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 571,100 |
19 Jun 2009 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 543,500 |
18 Jun 2009 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 993,100 |
17 Jun 2009 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 289,000 |
16 Jun 2009 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 1,904,100 |
15 Jun 2009 | MYR | 0.14 | 0.145 | 0.13 | 0.135 | 0.135 | -0.015 (-10.00%) | 1,295,000 |
12 Jun 2009 | MYR | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 887,600 |
11 Jun 2009 | MYR | 0.155 | 0.155 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,279,300 |
10 Jun 2009 | MYR | 0.15 | 0.16 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 9,010,300 |
9 Jun 2009 | MYR | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,203,800 |
8 Jun 2009 | MYR | 0.13 | 0.135 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,017,000 |
5 Jun 2009 | MYR | 0.135 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 332,700 |
4 Jun 2009 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 373,100 |
3 Jun 2009 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 376,000 |
2 Jun 2009 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 301,000 |
1 Jun 2009 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 148,800 |
29 May 2009 | MYR | 0.12 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 393,200 |
28 May 2009 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 355,000 |
27 May 2009 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 152,400 |
26 May 2009 | MYR | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 623,500 |
25 May 2009 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 763,500 |
22 May 2009 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 398,500 |
21 May 2009 | MYR | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 1,072,000 |
20 May 2009 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 1,487,700 |
19 May 2009 | MYR | 0.125 | 0.135 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 1,085,000 |
18 May 2009 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 585,200 |
15 May 2009 | MYR | 0.145 | 0.15 | 0.13 | 0.135 | 0.135 | -0.01 (-6.90%) | 3,301,500 |